業種別株価指数 倉庫運輸関連 日足 時系列データ (2011年)

業種別株価指数 倉庫運輸関連
 
 
始値 
高値 
安値 
終値 
2011-12-30922.81927.31920.35926.36
2011-12-29915.27916.23905.75914.95
2011-12-28923.95926.52915.84920.37
2011-12-27919.37925.10919.37924.78
2011-12-26929.17929.51923.71926.28
2011-12-22923.56926.81919.68921.52
2011-12-21916.21924.43916.18923.73
2011-12-20899.39911.14899.39906.34
2011-12-19907.54908.51894.10898.62
2011-12-16914.79922.04910.68911.73
2011-12-15915.32917.83906.47907.34
2011-12-14917.12923.35916.83922.13
2011-12-13917.96922.26908.41921.34
2011-12-12918.32926.23917.28921.74
2011-12-09901.44910.16900.17906.83
2011-12-08905.37917.10904.08910.76
2011-12-07890.21906.36890.21903.97
2011-12-06896.73901.06882.55883.44
2011-12-05899.73901.62895.58900.27
2011-12-02894.45898.98893.52897.67
2011-12-01889.68895.60886.39888.01
2011-11-30876.68877.86870.45876.84
2011-11-29870.26876.05863.79876.00
2011-11-28864.85871.50863.81863.81
2011-11-25867.96870.26860.88860.88
2011-11-24878.87879.20870.18872.99
2011-11-22888.28894.38886.18890.61
2011-11-21893.14900.03893.11895.93
2011-11-18900.85903.95897.15897.15
2011-11-17907.39910.21898.88909.72
2011-11-16916.64918.48905.32906.55
2011-11-15920.43925.71914.03919.44
2011-11-14923.54928.06920.54924.33
2011-11-11921.89921.89911.25912.01
2011-11-10914.35923.32909.79922.10
2011-11-09916.54930.51914.42930.36
2011-11-08914.96923.20910.31911.36
2011-11-07920.79921.42912.75916.72
2011-11-04913.81918.53911.13918.53
2011-11-02918.89919.24907.23908.36
2011-11-01932.84934.41925.66927.27
2011-10-31939.06953.09937.98940.07
2011-10-28940.89942.20934.59937.57
2011-10-27913.78926.98905.03926.64
2011-10-26912.19916.58902.54911.97
2011-10-25938.37938.37919.96921.05
2011-10-24939.59947.59935.86939.94
2011-10-21937.84937.84928.78932.75
2011-10-20939.19940.84931.86934.73
2011-10-19940.69950.27939.44944.16
2011-10-18935.78936.47929.39932.23
2011-10-17939.55941.85938.26941.47
2011-10-14928.22930.24924.18926.42
2011-10-13941.83941.93930.41933.32
2011-10-12928.36938.29926.79933.58
2011-10-11932.96933.67927.02929.47
2011-10-07933.83938.24928.12930.29
2011-10-06915.53926.27914.82926.27
2011-10-05930.05931.31907.37910.29
2011-10-04922.76929.88919.87928.30
2011-10-03932.24934.63919.23929.76
2011-09-30939.32943.74932.58940.96
2011-09-29918.19935.52917.63935.52
2011-09-28911.72923.56911.69920.70
2011-09-27894.14908.81894.14908.81
2011-09-26897.03897.60884.65886.41
2011-09-22896.62900.21891.19899.03
2011-09-21910.23910.38904.13904.13
2011-09-20911.66912.24905.27908.96
2011-09-16923.12924.18918.27921.51
2011-09-15919.34923.94913.86918.38
2011-09-14917.79923.48906.40908.83
2011-09-13910.30920.51907.65918.61
2011-09-12914.17914.63906.41906.41
2011-09-09920.62928.88920.08922.89
2011-09-08928.22931.23922.19925.90
2011-09-07924.63927.36916.16918.82
2011-09-06929.65930.77919.45922.73
2011-09-05936.06936.21930.87934.52
2011-09-02941.21946.04935.97942.92
2011-09-01944.11947.94941.19945.52
2011-08-31929.91938.08926.15934.88
2011-08-30928.14934.88926.56930.01
2011-08-29921.25928.16916.49922.22
2011-08-26925.00926.92917.26919.69
2011-08-25934.90937.84926.53926.53
2011-08-24939.80942.66924.44927.51
2011-08-23929.41935.33926.18933.05
2011-08-22922.53928.48920.93921.98
2011-08-19921.35929.78921.35926.37
2011-08-18937.68941.05933.32936.81
2011-08-17933.24942.08930.02938.25
2011-08-16940.96945.15930.88935.19
2011-08-15935.74940.07926.57934.29
2011-08-12932.19933.22920.43926.07
2011-08-11913.74924.63910.91924.63
2011-08-10929.72933.45921.06928.99
2011-08-09913.43918.26892.25917.94
2011-08-08940.62943.80931.94932.19
2011-08-05965.94965.94951.31955.48
2011-08-04987.19990.79982.11983.80
2011-08-03993.83993.83983.31984.46
2011-08-021016.731016.851005.651005.65
2011-08-011002.791026.431002.791023.61
2011-07-291014.241020.261007.381008.09
2011-07-281016.641017.091008.241013.27
2011-07-271025.331028.301021.081027.04
2011-07-261025.651030.911023.641026.46
2011-07-251024.561027.521022.711024.09
2011-07-221022.371027.941020.991026.85
2011-07-211019.061019.331010.851014.21
2011-07-201028.951030.361019.361020.53
2011-07-191022.061026.541019.701021.86
2011-07-151016.831025.841016.831025.84
2011-07-141019.691028.771016.601024.19
2011-07-131018.781032.331018.601027.31
2011-07-121024.261025.591019.451024.94
2011-07-111030.401035.731030.401034.97
2011-07-081034.391039.871034.121036.88
2011-07-071023.891029.601022.211027.74
2011-07-061023.291028.081017.371028.08
2011-07-051019.431022.471018.281020.29
2011-07-041016.501023.131015.861017.08
2011-07-011012.671015.761007.401009.62
2011-06-30996.641007.15996.541006.99
2011-06-29983.71992.21980.12992.21
2011-06-28969.22977.42967.69974.50
2011-06-27972.16972.16963.03963.12
2011-06-24978.56982.65974.85977.11
2011-06-23979.45984.17977.04977.47
2011-06-22974.28985.49973.99984.92
2011-06-21968.63972.50965.93970.12
2011-06-20960.57968.21960.48964.52
2011-06-17965.73967.32956.87958.05
2011-06-16966.99971.73963.12963.12
2011-06-15972.42973.45967.27970.11
2011-06-14963.75974.76962.42972.10
2011-06-13962.20965.83959.46961.65
2011-06-10971.18979.00965.84966.69
2011-06-09968.59972.01963.90971.87
2011-06-08971.64976.31969.41973.77
2011-06-07959.24974.29957.72972.82
2011-06-06959.24962.48956.35958.15
2011-06-03963.64968.75957.38957.70
2011-06-02964.02966.72961.80964.00
2011-06-01977.58977.79969.09974.88
2011-05-31962.08981.57961.68979.11
2011-05-30957.68965.17953.05960.77
2011-05-27960.87968.35958.78958.97
2011-05-26960.44967.32959.07964.89
2011-05-25955.31958.81954.08954.91
2011-05-24946.27958.47946.27958.47
2011-05-23959.10960.93948.77949.35
2011-05-20960.70967.85958.69958.69
2011-05-19976.95977.64960.18960.18
2011-05-18966.78978.68965.55975.73
2011-05-17969.85970.12962.62964.57
2011-05-16975.95983.40972.31972.36
2011-05-131000.021000.02978.89985.11
2011-05-121002.281008.89999.931000.41
2011-05-111016.711016.711008.671008.92
2011-05-101006.981011.621003.401009.12
2011-05-091011.351012.121006.021007.47
2011-05-061002.781011.861000.441008.00
2011-05-02996.061013.91996.061011.77
2011-04-28979.06989.42973.92984.68
2011-04-27981.44987.86975.39978.22
2011-04-26984.21984.21975.19977.93
2011-04-25989.84995.47983.76983.80
2011-04-22992.02994.08985.17988.84
2011-04-21999.731000.32992.75996.45
2011-04-20993.631003.04993.04993.61
2011-04-19991.97995.45989.43991.72
2011-04-181005.291008.191001.941001.94
2011-04-151013.811015.561005.411006.95
2011-04-141002.331019.08998.531013.92
2011-04-13997.821008.56997.391005.44
2011-04-121003.191004.84994.96998.36
2011-04-111019.501024.651009.811009.81
2011-04-081001.551028.06999.671021.75
2011-04-071011.201015.681005.181007.28
2011-04-061015.911015.911005.821007.07
2011-04-051020.491026.341008.221013.99
2011-04-041020.691026.601016.551020.09
2011-04-011035.961039.791023.881023.88
2011-03-311028.681033.581023.311033.37
2011-03-301009.571028.831007.221028.83
2011-03-29998.251014.30989.531007.43
2011-03-281008.801008.80999.181005.92
2011-03-251020.261020.261006.711008.85
2011-03-241010.391018.241008.821010.66
2011-03-231005.351013.71989.711004.91
2011-03-22974.821003.26974.82999.64
2011-03-18939.15967.22939.04960.02
2011-03-17912.70943.41898.91925.71
2011-03-16888.23929.44888.23928.18
2011-03-15992.34992.34856.04876.30
2011-03-141040.261043.261007.001009.12
2011-03-111071.421078.681064.391064.91
2011-03-101078.331085.861076.001077.00
2011-03-091068.711083.871068.621079.39
2011-03-081068.851071.301062.051063.26
2011-03-071080.321080.321063.281065.39
2011-03-041088.381089.821079.731081.81
2011-03-031074.081075.391070.761073.02
2011-03-021082.721083.971071.541071.54
2011-03-011088.411095.081084.811093.65
2011-02-281068.761083.281065.411081.45
2011-02-251069.791074.411067.261072.66
2011-02-241080.331080.421066.021068.50
2011-02-231084.381091.431082.231082.23
2011-02-221094.071100.201089.311089.31
2011-02-211097.981103.381096.371099.79
2011-02-181105.471107.941100.291101.42
2011-02-171095.971101.521094.991099.76
2011-02-161096.901100.371093.181093.76
2011-02-151101.311103.881096.971099.14
2011-02-141104.261105.201099.401101.61
2011-02-101085.421103.601085.421100.51
2011-02-091095.621097.971089.331091.13
2011-02-081092.381096.951089.331095.26
2011-02-071080.911088.421079.221083.35
2011-02-041063.631072.711061.231071.71
2011-02-031058.451058.781051.681052.33
2011-02-021058.041067.711056.621061.34
2011-02-011054.921055.461044.521047.19
2011-01-311052.711057.801051.631051.63
2011-01-281072.541073.281058.041059.03
2011-01-271077.041078.881072.921074.20
2011-01-261079.471081.171073.411073.41
2011-01-251082.551090.191076.091085.93
2011-01-241082.721082.721072.281080.35
2011-01-211092.921092.921077.911079.39
2011-01-201083.771090.381081.971089.00
2011-01-191086.631092.521082.941091.14
2011-01-181064.461083.801064.311082.02
2011-01-171064.911071.441063.101065.86
2011-01-141062.681066.801057.681058.93
2011-01-131061.091069.721055.761069.52
2011-01-121057.531058.701054.131056.44
2011-01-111053.011056.711051.221052.60
2011-01-071060.081060.181052.611053.61
2011-01-061056.391062.131054.831061.00
2011-01-051051.001051.001044.231046.45
2011-01-041050.201052.851046.551050.37

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog